Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleaning Products Sector (CIX: MSECTOR326 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2764 2826 2739 2797 0 +13.17(+0.47%)
Oct 30, 2018 2647 2794 2643 2784 0 +53.20(+1.95%)
Oct 29, 2018 2748 2783 2695 2731 0 +10.65(+0.39%)
Oct 26, 2018 2751 2764 2698 2720 0 -40.36(-1.46%)
Oct 24, 2018 2765 2809 2741 2760 0 +10.33(+0.38%)
Oct 23, 2018 2732 2765 2705 2750 0 +2.54(+0.09%)
Oct 22, 2018 2780 2786 2726 2748 0 -26.64(-0.96%)
Oct 19, 2018 2764 2799 2755 2774 0 +35.52(+1.30%)
Oct 18, 2018 2742 2778 2720 2739 0 -9.23(-0.34%)
Oct 17, 2018 2738 2761 2718 2748 0 +2.64(+0.10%)
Oct 16, 2018 2717 2751 2695 2745 0 +46.15(+1.71%)
Oct 15, 2018 2676 2729 2673 2699 0 +22.66(+0.85%)
Oct 12, 2018 2682 2705 2637 2676 0 +24.72(+0.93%)
Oct 11, 2018 2725 2739 2644 2652 0 -81.04(-2.97%)
Oct 10, 2018 2783 2815 2722 2733 0 -83.58(-2.97%)
Oct 09, 2018 2835 2860 2808 2816 0 -27.35(-0.96%)
Oct 08, 2018 2834 2856 2825 2844 0 +6.73(+0.24%)
Oct 05, 2018 2806 2843 2800 2837 0 +34.02(+1.21%)
Oct 04, 2018 2801 2813 2775 2803 0 -11.14(-0.40%)
Oct 03, 2018 2860 2868 2809 2814 0 -39.89(-1.40%)
Oct 02, 2018 2844 2865 2832 2854 0 +13.11(+0.46%)
Oct 01, 2018 2845 2855 2826 2841 0 +4.27(+0.15%)
Sep 28, 2018 2823 2846 2814 2837 0 +10.55(+0.37%)
Sep 27, 2018 2835 2849 2820 2826 0 -9.39(-0.33%)
Sep 26, 2018 2837 2856 2814 2835 0 +0.47(+0.02%)
Sep 25, 2018 2857 2864 2827 2835 0 -7.25(-0.26%)
Sep 24, 2018 2872 2875 2831 2842 0 -34.46(-1.20%)
Sep 21, 2018 2881 2890 2865 2877 0 +8.14(+0.28%)
Sep 20, 2018 2847 2874 2844 2868 0 +26.02(+0.92%)
Sep 19, 2018 2842 2860 2826 2842 0 +1.28(+0.05%)
Sep 18, 2018 2843 2853 2816 2841 0 +1.70(+0.06%)
Sep 17, 2018 2842 2854 2825 2840 0 -5.14(-0.18%)
Sep 14, 2018 2838 2850 2821 2845 0 +7.80(+0.27%)
Sep 13, 2018 2834 2842 2806 2837 0 +7.28(+0.26%)
Sep 12, 2018 2814 2838 2807 2830 0 +16.42(+0.58%)
Sep 11, 2018 2800 2820 2787 2813 0 +12.88(+0.46%)
Sep 10, 2018 2807 2821 2794 2800 0 +1.39(+0.05%)
Sep 07, 2018 2778 2805 2766 2799 0 +10.64(+0.38%)
Sep 06, 2018 2768 2799 2759 2788 0 +14.13(+0.51%)
Sep 05, 2018 2729 2777 2723 2774 0 +38.28(+1.40%)
Sep 04, 2018 2729 2757 2720 2736 0 +3.02(+0.11%)
Aug 31, 2018 2733 2733 2733 2733 0 +4.68(+0.17%)
Aug 30, 2018 2735 2746 2718 2728 0 -8.44(-0.31%)
Aug 29, 2018 2727 2745 2716 2737 0 +13.55(+0.50%)
Aug 28, 2018 2731 2750 2717 2723 0 -1.97(-0.07%)
Aug 27, 2018 2728 2740 2711 2725 0 +3.38(+0.12%)
Aug 24, 2018 2708 2730 2697 2722 0 +15.98(+0.59%)
Aug 23, 2018 2698 2711 2686 2706 0 +3.15(+0.12%)
Aug 22, 2018 2720 2722 2696 2702 0 -18.15(-0.67%)
Aug 21, 2018 2736 2743 2704 2721 0 -14.42(-0.53%)
Aug 20, 2018 2726 2743 2722 2735 0 +17.29(+0.64%)
Aug 17, 2018 2705 2721 2697 2718 0 +14.09(+0.52%)
Aug 16, 2018 2688 2712 2681 2704 0 +22.43(+0.84%)
Aug 15, 2018 2674 2695 2651 2681 0 +6.98(+0.26%)
Aug 14, 2018 2664 2690 2657 2674 0 +10.97(+0.41%)
Aug 13, 2018 2675 2691 2648 2663 0 -6.83(-0.26%)
Aug 10, 2018 2672 2688 2661 2670 0 -7.39(-0.28%)
Aug 09, 2018 2691 2698 2666 2678 0 -15.70(-0.58%)
Aug 08, 2018 2704 2712 2682 2693 0 -13.32(-0.49%)
Aug 07, 2018 2711 2724 2684 2707 0 -9.02(-0.33%)
Aug 06, 2018 2694 2725 2686 2716 0 +14.76(+0.55%)
Aug 03, 2018 2692 2717 2680 2701 0 +15.49(+0.58%)
Aug 02, 2018 2633 2705 2624 2685 0 +66.17(+2.53%)
Aug 01, 2018 2595 2634 2572 2619 0 +28.17(+1.09%)
Jul 31, 2018 2579 2618 2561 2591 0 +8.63(+0.33%)
Jul 30, 2018 2571 2609 2564 2582 0 +4.99(+0.19%)
Jul 27, 2018 2586 2606 2555 2577 0 -12.93(-0.50%)
Jul 26, 2018 2577 2603 2572 2590 0 +21.75(+0.85%)
Jul 25, 2018 2552 2575 2533 2569 0 +18.06(+0.71%)
Jul 24, 2018 2557 2570 2535 2550 0 -3.23(-0.13%)
Jul 23, 2018 2566 2572 2540 2554 0 -12.02(-0.47%)
Jul 20, 2018 2555 2577 2545 2566 0 +4.26(+0.17%)
Jul 19, 2018 2558 2583 2537 2561 0 -12.71(-0.49%)
Jul 18, 2018 2588 2600 2564 2574 0 -29.62(-1.14%)
Jul 17, 2018 2588 2613 2582 2604 0 +14.50(+0.56%)
Jul 16, 2018 2607 2609 2581 2589 0 -15.67(-0.60%)
Jul 13, 2018 2593 2612 2588 2605 0 +16.38(+0.63%)
Jul 12, 2018 2586 2596 2575 2589 0 +11.12(+0.43%)
Jul 11, 2018 2580 2598 2567 2577 0 -5.73(-0.22%)
Jul 10, 2018 2568 2589 2555 2583 0 +19.46(+0.76%)
Jul 09, 2018 2584 2593 2557 2564 0 -21.12(-0.82%)
Jul 06, 2018 2574 2595 2564 2585 0 +15.73(+0.61%)
Jul 05, 2018 2550 2575 2546 2569 0 +26.98(+1.06%)
Jul 03, 2018 2542 2542 2542 2542 0 -3.12(-0.12%)
Jul 02, 2018 2544 2556 2523 2545 0 -10.71(-0.42%)
Jun 29, 2018 2550 2579 2542 2556 0 +8.12(+0.32%)
Jun 28, 2018 2513 2552 2510 2548 0 +38.95(+1.55%)
Jun 27, 2018 2517 2543 2499 2509 0 -0.40(-0.02%)
Jun 26, 2018 2514 2534 2492 2509 0 -0.37(-0.01%)
Jun 25, 2018 2493 2528 2477 2510 0 +17.24(+0.69%)
Jun 22, 2018 2491 2518 2470 2492 0 -16.77(-0.67%)
Jun 21, 2018 2528 2537 2496 2509 0 -21.96(-0.87%)
Jun 20, 2018 2546 2556 2520 2531 0 -16.58(-0.65%)
Jun 19, 2018 2525 2561 2516 2548 0 +9.13(+0.36%)
Jun 18, 2018 2542 2555 2519 2539 0 -21.90(-0.86%)
Jun 15, 2018 2560 2557 2538 2560 0 +20.95(+0.82%)
Jun 14, 2018 2534 2544 2517 2540 0 +12.87(+0.51%)
Jun 13, 2018 2533 2546 2516 2527 0 -5.90(-0.23%)
Jun 12, 2018 2539 2553 2513 2533 0 +2.60(+0.10%)
Jun 11, 2018 2524 2549 2515 2530 0 +2.86(+0.11%)
Jun 08, 2018 2507 2536 2501 2527 0 +19.60(+0.78%)
Jun 07, 2018 2497 2526 2477 2508 0 +10.43(+0.42%)
Jun 06, 2018 2478 2500 2460 2497 0 +22.40(+0.91%)
Jun 05, 2018 2473 2483 2461 2475 0 +2.27(+0.09%)
Jun 04, 2018 2473 2484 2465 2472 0 +8.01(+0.33%)
Jun 01, 2018 2466 2475 2454 2464 0 +10.92(+0.45%)
May 31, 2018 2498 2504 2443 2453 0 -47.64(-1.90%)
May 30, 2018 2473 2512 2463 2501 0 +37.28(+1.51%)
May 29, 2018 2470 2495 2449 2464 0 -20.04(-0.81%)
May 25, 2018 2484 2484 2484 2484 0 +11.25(+0.45%)
May 24, 2018 2475 2492 2466 2473 0 -2.44(-0.10%)
May 23, 2018 2468 2485 2456 2475 0 -2.44(-0.10%)
May 22, 2018 2497 2507 2472 2478 0 -12.92(-0.52%)
May 21, 2018 2486 2499 2474 2490 0 +12.98(+0.52%)
May 18, 2018 2476 2490 2457 2477 0 -2.12(-0.09%)
May 17, 2018 2480 2493 2467 2480 0 -1.76(-0.07%)
May 16, 2018 2466 2492 2459 2481 0 +20.57(+0.84%)
May 15, 2018 2461 2470 2441 2461 0 -12.05(-0.49%)
May 14, 2018 2493 2499 2463 2473 0 -19.55(-0.78%)
May 11, 2018 2502 2509 2483 2492 0 -6.37(-0.25%)
May 10, 2018 2503 2516 2484 2499 0 +12.00(+0.48%)
May 09, 2018 2471 2493 2460 2487 0 +21.63(+0.88%)
May 08, 2018 2474 2488 2457 2465 0 -10.99(-0.44%)
May 07, 2018 2476 2490 2461 2476 0 +8.72(+0.35%)
May 04, 2018 2443 2483 2432 2467 0 +19.08(+0.78%)
May 03, 2018 2420 2466 2408 2448 0 +21.29(+0.88%)
May 02, 2018 2440 2468 2416 2427 0 -35.91(-1.46%)
May 01, 2018 2355 2473 2341 2463 0 +21.25(+0.87%)
Apr 30, 2018 2483 2491 2433 2442 0 -31.07(-1.26%)
Apr 27, 2018 2451 2482 2435 2473 0 +18.70(+0.76%)
Apr 26, 2018 2449 2468 2431 2454 0 +11.62(+0.48%)
Apr 25, 2018 2439 2466 2416 2442 0 -0.85(-0.03%)
Apr 24, 2018 2476 2490 2418 2443 0 -38.38(-1.55%)
Apr 23, 2018 2479 2498 2466 2482 0 +2.38(+0.10%)
Apr 20, 2018 2520 2529 2467 2479 0 -47.61(-1.88%)
Apr 19, 2018 2561 2563 2513 2527 0 -54.06(-2.09%)
Apr 18, 2018 2566 2595 2556 2581 0 +17.63(+0.69%)
Apr 17, 2018 2564 2573 2533 2563 0 +11.66(+0.46%)
Apr 16, 2018 2494 2557 2476 2552 0 +75.16(+3.03%)
Apr 13, 2018 2484 2492 2465 2476 0 +0.84(+0.03%)
Apr 12, 2018 2491 2501 2465 2476 0 -4.71(-0.19%)
Apr 11, 2018 2483 2491 2465 2480 0 -14.32(-0.57%)
Apr 10, 2018 2497 2516 2478 2495 0 +14.16(+0.57%)
Apr 09, 2018 2491 2508 2470 2481 0 +1.53(+0.06%)
Apr 06, 2018 2495 2527 2464 2479 0 -27.47(-1.10%)
Apr 05, 2018 2494 2524 2472 2506 0 +20.15(+0.81%)
Apr 04, 2018 2429 2496 2422 2486 0 +34.58(+1.41%)
Apr 03, 2018 2426 2464 2412 2452 0 +34.55(+1.43%)
Apr 02, 2018 2474 2478 2397 2417 0 -64.05(-2.58%)
Mar 29, 2018 2481 2481 2481 2481 0 +39.63(+1.62%)
Mar 28, 2018 2420 2466 2414 2442 0 +30.11(+1.25%)
Mar 27, 2018 2398 2445 2385 2411 0 +15.40(+0.64%)
Mar 26, 2018 2389 2408 2365 2396 0 +27.64(+1.17%)
Mar 23, 2018 2411 2424 2367 2368 0 -35.09(-1.46%)
Mar 22, 2018 2420 2443 2397 2404 0 -27.83(-1.14%)
Mar 21, 2018 2451 2465 2423 2431 0 -22.01(-0.90%)
Mar 20, 2018 2460 2472 2437 2453 0 -4.48(-0.18%)
Mar 19, 2018 2467 2487 2448 2458 0 -15.12(-0.61%)
Mar 16, 2018 2452 2479 2448 2473 0 +24.32(+0.99%)
Mar 15, 2018 2457 2470 2435 2449 0 -7.03(-0.29%)
Mar 14, 2018 2485 2493 2452 2456 0 -24.51(-0.99%)
Mar 13, 2018 2481 2485 2476 2480 0 +3.03(+0.12%)
Mar 12, 2018 2466 2496 2454 2477 0 +12.93(+0.52%)
Mar 09, 2018 2466 2478 2449 2464 0 -2.57(-0.10%)
Mar 08, 2018 2438 2469 2431 2467 0 +33.32(+1.37%)
Mar 07, 2018 2433 2445 2431 2433 0 +5.97(+0.25%)
Mar 06, 2018 2419 2438 2394 2428 0 +12.01(+0.50%)
Mar 05, 2018 2375 2425 2372 2416 0 +33.20(+1.39%)
Mar 02, 2018 2365 2395 2354 2382 0 +7.31(+0.31%)
Mar 01, 2018 2383 2413 2356 2375 0 -17.53(-0.73%)
Feb 28, 2018 2415 2427 2390 2393 0 -8.92(-0.37%)
Feb 27, 2018 2420 2437 2398 2401 0 -19.32(-0.80%)
Feb 26, 2018 2399 2426 2391 2421 0 +29.67(+1.24%)
Feb 23, 2018 2372 2396 2354 2391 0 +31.43(+1.33%)
Feb 22, 2018 2372 2392 2349 2360 0 +0.27(+0.01%)
Feb 21, 2018 2395 2411 2358 2359 0 -31.71(-1.33%)
Feb 20, 2018 2408 2432 2379 2391 0 -23.31(-0.97%)
Feb 16, 2018 2414 2414 2414 2414 0 +1.98(+0.08%)
Feb 15, 2018 2388 2413 2372 2412 0 +37.34(+1.57%)
Feb 14, 2018 2353 2386 2343 2375 0 +9.00(+0.38%)
Feb 13, 2018 2357 2376 2335 2366 0 -5.81(-0.24%)
Feb 12, 2018 2368 2398 2349 2372 0 +12.73(+0.54%)
Feb 09, 2018 2354 2379 2302 2359 0 +25.48(+1.09%)
Feb 08, 2018 2337 2408 2323 2334 0 -55.96(-2.34%)
Feb 07, 2018 2390 2439 2367 2390 0 -2.90(-0.12%)
Feb 06, 2018 2345 2415 2320 2393 0 -6.00(-0.25%)
Feb 05, 2018 2432 2462 2374 2399 0 -39.27(-1.61%)
Feb 02, 2018 2479 2494 2435 2438 0 -75.74(-3.01%)
Feb 01, 2018 2510 2530 2495 2514 0 -0.33(-0.01%)
Jan 31, 2018 2520 2537 2503 2514 0 -2.34(-0.09%)
Jan 30, 2018 2506 2523 2501 2516 0 +4.00(+0.16%)
Jan 29, 2018 2523 2537 2502 2512 0 -18.92(-0.75%)
Jan 26, 2018 2545 2551 2519 2531 0 -17.12(-0.67%)
Jan 25, 2018 2527 2556 2514 2548 0 +29.37(+1.17%)
Jan 24, 2018 2536 2544 2507 2519 0 -15.95(-0.63%)
Jan 23, 2018 2563 2566 2513 2535 0 -32.18(-1.25%)
Jan 22, 2018 2556 2571 2545 2567 0 +10.05(+0.39%)
Jan 19, 2018 2545 2565 2534 2557 0 +24.74(+0.98%)
Jan 18, 2018 2532 2552 2516 2532 0 -1.58(-0.06%)
Jan 17, 2018 2530 2546 2511 2534 0 +17.15(+0.68%)
Jan 16, 2018 2530 2545 2506 2517 0 +0.45(+0.02%)
Jan 12, 2018 2516 2516 2516 2516 0 +0.78(+0.03%)
Jan 11, 2018 2507 2531 2491 2515 0 +8.83(+0.35%)
Jan 10, 2018 2527 2531 2484 2507 0 -28.36(-1.12%)
Jan 09, 2018 2538 2549 2529 2535 0 -3.23(-0.13%)
Jan 08, 2018 2527 2545 2520 2538 0 +2.61(+0.10%)
Jan 05, 2018 2525 2541 2512 2536 0 +7.38(+0.29%)
Jan 04, 2018 2511 2539 2505 2528 0 +28.39(+1.14%)
Jan 03, 2018 2507 2516 2483 2500 0 -2.11(-0.08%)
Jan 02, 2018 2520 2527 2492 2502 0 -17.68(-0.70%)
Dec 29, 2017 2520 2520 2520 2520 0 -5.40(-0.21%)
Dec 28, 2017 2525 2530 2511 2525 0 +5.05(+0.20%)
Dec 27, 2017 2523 2532 2511 2520 0 +2.15(+0.09%)
Dec 26, 2017 2519 2528 2511 2518 0 -1.27(-0.05%)
Dec 22, 2017 2513 2524 2503 2519 0 +12.61(+0.50%)
Dec 21, 2017 2515 2528 2502 2506 0 -2.55(-0.10%)
Dec 20, 2017 2518 2532 2498 2509 0 -2.66(-0.11%)
Dec 19, 2017 2526 2538 2507 2512 0 -7.93(-0.31%)
Dec 18, 2017 2506 2535 2500 2520 0 +13.42(+0.54%)
Dec 15, 2017 2497 2517 2483 2506 0 +20.15(+0.81%)
Dec 14, 2017 2496 2507 2480 2486 0 -9.88(-0.40%)
Dec 13, 2017 2493 2512 2482 2496 0 +5.43(+0.22%)
Dec 12, 2017 2493 2500 2470 2490 0 +4.11(+0.17%)
Dec 11, 2017 2501 2505 2475 2486 0 -11.53(-0.46%)
Dec 08, 2017 2506 2514 2481 2498 0 -2.00(-0.08%)
Dec 07, 2017 2505 2516 2484 2500 0 -9.86(-0.39%)
Dec 06, 2017 2516 2525 2500 2510 0 -8.48(-0.34%)
Dec 05, 2017 2515 2528 2501 2518 0 +6.27(+0.25%)
Dec 04, 2017 2474 2522 2467 2512 0 +50.53(+2.05%)
Dec 01, 2017 2476 2483 2439 2461 0 -10.40(-0.42%)
Nov 30, 2017 2465 2495 2455 2472 0 +13.49(+0.55%)
Nov 29, 2017 2441 2463 2426 2458 0 +28.68(+1.18%)
Nov 28, 2017 2413 2431 2407 2430 0 +26.26(+1.09%)
Nov 27, 2017 2400 2416 2393 2403 0 +2.66(+0.11%)
Nov 24, 2017 2406 2411 2391 2401 0 +0.69(+0.03%)
Nov 22, 2017 2400 2413 2388 2400 0 +4.94(+0.21%)
Nov 21, 2017 2392 2412 2387 2395 0 +8.85(+0.37%)
Nov 20, 2017 2374 2400 2367 2386 0 +13.04(+0.55%)
Nov 17, 2017 2374 2392 2360 2373 0 -11.36(-0.48%)
Nov 16, 2017 2358 2394 2354 2385 0 +32.16(+1.37%)
Nov 15, 2017 2381 2389 2349 2352 0 -34.71(-1.45%)
Nov 14, 2017 2379 2399 2367 2387 0 -0.05(-0.00%)
Nov 13, 2017 2355 2392 2349 2387 0 +32.34(+1.37%)
Nov 10, 2017 2336 2363 2330 2355 0 +12.05(+0.51%)
Nov 09, 2017 2348 2362 2332 2343 0 -7.67(-0.33%)
Nov 08, 2017 2354 2373 2336 2350 0 -0.10(-0.00%)
Nov 07, 2017 2345 2365 2333 2351 0 +2.83(+0.12%)
Nov 06, 2017 2348 2367 2339 2348 0 -1.03(-0.04%)
Nov 03, 2017 2367 2382 2339 2349 0 -17.56(-0.74%)
Nov 02, 2017 2366 2382 2331 2366 0 -1.56(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.